北元化工 sh.601568
3.78
+1.61%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.97 | 4.00 | 3.96 | 3.99 | +0.50% | 1.13 | 0.72% |
| 2025-09-15 | 4.00 | 4.02 | 3.96 | 3.97 | -1.00% | 1.50 | 0.95% |
| 2025-09-12 | 4.02 | 4.04 | 4.00 | 4.01 | -0.25% | 1.38 | 0.86% |
| 2025-09-11 | 4.02 | 4.02 | 3.97 | 4.02 | 0.00% | 1.51 | 0.95% |
| 2025-09-10 | 4.07 | 4.08 | 4.01 | 4.02 | -1.23% | 1.04 | 0.65% |
| 2025-09-09 | 4.08 | 4.09 | 4.03 | 4.07 | -0.25% | 0.67 | 0.41% |
| 2025-09-08 | 4.03 | 4.08 | 4.01 | 4.08 | +1.24% | 0.86 | 0.53% |
| 2025-09-05 | 4.02 | 4.04 | 3.98 | 4.03 | +0.50% | 0.83 | 0.52% |
| 2025-09-04 | 4.03 | 4.03 | 3.98 | 4.01 | -0.50% | 1.00 | 0.63% |
| 2025-09-03 | 4.09 | 4.10 | 4.02 | 4.03 | -1.23% | 0.66 | 0.41% |
| 2025-09-02 | 4.10 | 4.12 | 4.04 | 4.08 | -0.97% | 0.94 | 0.58% |
| 2025-09-01 | 4.19 | 4.21 | 4.09 | 4.12 | -1.67% | 1.92 | 1.17% |
| 2025-08-29 | 4.24 | 4.25 | 4.18 | 4.19 | -1.64% | 1.20 | 0.72% |
| 2025-08-28 | 4.22 | 4.26 | 4.17 | 4.26 | +0.95% | 0.99 | 0.59% |
| 2025-08-27 | 4.30 | 4.31 | 4.22 | 4.22 | -1.63% | 1.16 | 0.68% |
| 2025-08-26 | 4.28 | 4.33 | 4.26 | 4.29 | 0.00% | 1.12 | 0.66% |
| 2025-08-25 | 4.28 | 4.31 | 4.26 | 4.29 | +0.23% | 1.53 | 0.90% |
| 2025-08-22 | 4.28 | 4.30 | 4.23 | 4.28 | -0.23% | 1.00 | 0.59% |
| 2025-08-21 | 4.26 | 4.30 | 4.24 | 4.29 | +0.70% | 0.81 | 0.48% |
| 2025-08-20 | 4.19 | 4.26 | 4.18 | 4.26 | +1.67% | 0.80 | 0.48% |